坦能

TNC
🏛️ 美国 →
81.06
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 61.77 62.05 61.14 61.57 0.0M
2022-12-29 60.46 62.08 60.46 62.03 0.1M
2022-12-28 61.40 61.40 60.00 60.03 0.1M
2022-12-27 60.46 61.32 60.00 61.21 0.1M
2022-12-23 59.68 60.53 59.55 60.02 0.0M
2022-12-22 60.52 60.52 58.59 59.84 0.1M
2022-12-21 60.64 61.46 60.44 60.70 0.1M
2022-12-20 59.94 60.56 59.79 60.29 0.1M
2022-12-19 59.94 60.67 59.40 59.94 0.1M
2022-12-16 60.00 60.42 59.70 60.00 0.5M
2022-12-15 61.63 61.74 59.95 60.26 0.1M
2022-12-14 62.91 63.45 61.91 62.21 0.1M
2022-12-13 64.16 64.72 62.52 63.02 0.1M
2022-12-12 61.65 62.43 61.24 62.38 0.0M
2022-12-09 62.54 63.02 62.15 62.30 0.0M
2022-12-08 63.18 63.42 62.69 63.00 0.0M
2022-12-07 64.35 64.76 62.85 62.93 0.1M
2022-12-06 64.00 64.25 63.70 64.08 0.0M
2022-12-05 63.94 64.34 63.39 64.05 0.0M
2022-12-02 63.28 64.65 63.28 64.35 0.0M
2022-12-01 64.06 64.13 63.24 63.93 0.1M
2022-11-30 62.07 63.55 61.00 63.53 0.1M
2022-11-29 62.24 62.73 62.07 62.22 0.0M
2022-11-28 62.74 62.80 62.10 62.46 0.0M
2022-11-25 63.19 63.51 63.19 63.23 0.0M
2022-11-23 62.89 63.15 62.12 62.85 0.1M
2022-11-22 63.53 63.67 62.50 62.53 0.0M
2022-11-21 63.73 63.73 62.99 63.20 0.0M
2022-11-18 64.71 65.26 62.89 63.93 0.1M
2022-11-17 63.26 63.73 62.36 63.59 0.0M
2022-11-16 65.54 65.66 63.71 64.05 0.1M
2022-11-15 66.07 66.57 65.48 65.55 0.1M
2022-11-14 65.60 66.33 65.29 65.34 0.0M
2022-11-11 66.71 67.30 65.98 66.17 0.1M
2022-11-10 65.73 67.35 65.50 66.29 0.1M
2022-11-09 63.25 64.05 62.72 63.78 0.1M
2022-11-08 62.49 63.87 62.09 63.52 0.1M
2022-11-07 61.26 62.68 61.06 62.19 0.1M
2022-11-04 60.73 61.37 59.97 61.12 0.0M
2022-11-03 58.70 60.30 57.39 59.95 0.1M
2022-11-02 58.27 61.59 57.77 59.49 0.1M
2022-11-01 58.77 58.77 57.65 58.62 0.2M
2022-10-31 58.65 59.60 58.08 58.25 0.1M
2022-10-28 59.31 60.20 58.57 59.45 0.2M
2022-10-27 59.66 61.46 58.18 58.27 0.1M
2022-10-26 60.69 61.27 59.34 59.72 0.2M
2022-10-25 59.61 60.92 59.48 60.03 0.2M
2022-10-24 59.49 59.99 59.11 59.44 0.1M
2022-10-21 57.94 59.29 57.44 58.78 0.1M
2022-10-20 58.88 59.11 57.21 57.50 0.1M
2022-10-19 58.92 59.73 58.14 58.88 0.1M
2022-10-18 59.68 60.24 58.88 59.35 0.1M
2022-10-17 58.21 59.00 57.62 58.52 0.1M
2022-10-14 58.54 58.82 56.90 57.29 0.1M
2022-10-13 56.28 57.98 56.04 57.37 0.2M
2022-10-12 58.13 58.13 57.18 57.26 0.1M
2022-10-11 56.98 58.66 56.80 57.89 0.1M
2022-10-10 57.11 57.96 57.03 57.27 0.0M
2022-10-07 58.06 58.06 56.50 56.68 0.0M
2022-10-06 58.92 59.34 58.53 58.87 0.0M
2022-10-05 59.09 59.71 58.40 59.24 0.0M
2022-10-04 59.09 60.66 59.09 60.16 0.0M
2022-10-03 57.39 58.84 57.15 58.35 0.1M
2022-09-30 57.39 58.36 56.51 56.56 0.1M
2022-09-29 57.67 57.67 56.64 57.12 0.1M
2022-09-28 56.91 59.13 56.71 58.67 0.1M
2022-09-27 58.61 58.77 56.81 57.04 0.0M
2022-09-26 58.27 59.16 57.84 58.15 0.0M
2022-09-23 58.70 58.95 57.54 58.46 0.0M
2022-09-22 59.87 59.87 58.56 58.95 0.0M
2022-09-21 61.55 62.05 60.25 60.33 0.0M
2022-09-20 62.00 62.00 60.14 60.90 0.1M
2022-09-19 60.03 62.57 60.03 62.30 0.1M
2022-09-16 60.40 60.40 59.03 60.16 0.2M
2022-09-15 60.94 62.41 60.77 60.99 0.1M
2022-09-14 60.61 60.76 59.28 60.76 0.1M
2022-09-13 61.53 61.70 59.74 59.78 0.1M
2022-09-12 61.74 63.39 61.50 63.32 0.1M
2022-09-09 60.73 61.52 60.17 61.33 0.0M
2022-09-08 60.04 60.65 59.53 60.46 0.0M
2022-09-07 59.03 60.61 59.03 60.37 0.0M
2022-09-06 60.18 60.18 58.26 58.97 0.0M
2022-09-02 62.02 62.02 59.30 59.75 0.0M
2022-09-01 60.36 61.41 59.28 61.33 0.1M
2022-08-31 61.25 61.25 60.05 60.35 0.0M
2022-08-30 62.45 62.45 60.96 61.05 0.0M
2022-08-29 63.00 63.37 62.55 62.67 0.0M
2022-08-26 66.03 66.03 63.21 63.21 0.0M
2022-08-25 65.21 66.00 64.68 65.76 0.0M
2022-08-24 65.51 65.76 64.91 65.05 0.0M
2022-08-23 65.86 66.48 65.62 65.75 0.0M
2022-08-22 67.93 68.00 65.90 65.92 0.1M
2022-08-19 70.12 70.12 67.93 68.67 0.1M
2022-08-18 69.58 71.21 69.58 70.56 0.0M
2022-08-17 70.08 70.40 69.13 69.77 0.0M
2022-08-16 70.94 71.71 70.37 70.51 0.0M
2022-08-15 70.25 71.69 69.45 71.51 0.0M
2022-08-12 69.15 70.47 68.00 70.37 0.0M
2022-08-11 68.56 69.09 67.73 68.75 0.0M
2022-08-10 68.00 68.28 66.50 67.87 0.1M
2022-08-09 66.00 68.00 64.15 66.84 0.0M
2022-08-08 65.78 66.58 65.13 65.60 0.0M
2022-08-05 64.38 65.64 64.14 65.52 0.0M
2022-08-04 66.13 66.13 64.27 65.21 0.0M
2022-08-03 66.30 66.30 65.04 65.72 0.0M
2022-08-02 67.10 67.55 65.77 65.89 0.0M
2022-08-01 66.50 68.15 65.99 67.33 0.0M
2022-07-29 65.94 67.40 65.94 67.03 0.0M
2022-07-28 65.01 66.52 65.01 66.24 0.0M
2022-07-27 63.43 65.72 63.43 65.24 0.0M
2022-07-26 63.14 63.55 62.65 63.05 0.0M
2022-07-25 62.84 63.28 62.80 62.93 0.0M
2022-07-22 62.89 63.67 61.93 62.80 0.0M
2022-07-21 62.01 63.08 61.77 63.08 0.0M
2022-07-20 61.28 62.76 60.96 62.48 0.0M
2022-07-19 59.47 61.35 59.47 61.08 0.0M
2022-07-18 59.94 59.94 58.48 58.76 0.0M
2022-07-15 59.22 59.67 58.31 59.30 0.0M
2022-07-14 57.39 58.37 56.88 58.36 0.0M
2022-07-13 57.89 58.44 57.55 58.13 0.0M
2022-07-12 58.59 60.03 58.38 58.68 0.0M
2022-07-11 58.47 59.18 58.44 58.67 0.0M
2022-07-08 59.07 60.63 58.58 59.17 0.0M
2022-07-07 59.04 60.19 58.93 59.55 0.0M
2022-07-06 59.50 59.56 57.96 58.53 0.0M
2022-07-05 58.84 59.59 57.03 59.36 0.1M
2022-07-01 59.21 59.60 58.54 59.31 0.0M
2022-06-30 57.31 59.25 57.27 59.25 0.1M
2022-06-29 58.39 58.39 57.16 58.02 0.0M
2022-06-28 59.20 59.50 57.84 57.89 0.0M
2022-06-27 60.01 60.01 58.02 58.69 0.1M
2022-06-24 57.71 59.54 57.71 59.54 0.3M
2022-06-23 57.68 57.83 57.01 57.49 0.0M
2022-06-22 56.72 58.01 56.51 57.64 0.0M
2022-06-21 57.04 58.18 56.20 57.55 0.1M
2022-06-17 55.96 56.69 55.82 56.31 0.1M
2022-06-16 57.22 57.22 54.90 55.36 0.1M
2022-06-15 57.88 58.51 57.16 57.81 0.0M
2022-06-14 57.57 57.57 56.28 57.23 0.0M
2022-06-13 58.72 59.17 57.15 57.47 0.1M
2022-06-10 61.00 61.00 59.62 59.65 0.1M
2022-06-09 61.76 62.59 61.58 61.70 0.0M
2022-06-08 62.97 63.48 62.52 62.68 0.1M
2022-06-07 63.23 63.50 62.30 63.12 0.0M
2022-06-06 63.55 64.13 62.99 63.68 0.0M
2022-06-03 64.15 64.15 62.65 62.92 0.0M
2022-06-02 63.72 64.87 63.05 64.39 0.0M
2022-06-01 62.23 63.75 61.52 63.60 0.1M
2022-05-31 62.68 62.77 61.96 62.24 0.1M
2022-05-27 62.02 63.34 62.02 63.33 0.0M
2022-05-26 61.60 62.35 61.12 61.80 0.0M
2022-05-25 61.27 62.16 60.17 61.13 0.1M
2022-05-24 60.65 61.85 59.85 61.76 0.1M
2022-05-23 60.51 60.93 59.91 60.64 0.0M
2022-05-20 60.93 60.96 58.65 59.90 0.1M
2022-05-19 60.54 61.26 60.19 60.31 0.1M
2022-05-18 61.39 62.04 60.29 60.95 0.1M
2022-05-17 61.44 62.57 61.39 62.07 0.0M
2022-05-16 61.37 61.48 60.22 60.55 0.1M
2022-05-13 62.28 62.73 60.69 62.02 0.1M
2022-05-12 60.78 61.93 60.78 61.57 0.0M
2022-05-11 61.92 62.79 60.34 60.61 0.1M
2022-05-10 63.50 63.73 61.29 61.63 0.1M
2022-05-09 60.10 63.99 60.10 63.24 0.1M
2022-05-06 60.86 61.17 59.64 60.51 0.1M
2022-05-05 63.13 63.13 60.35 61.21 0.1M
2022-05-04 62.32 63.93 61.79 63.86 0.1M
2022-05-03 62.81 63.47 62.01 62.40 0.1M
2022-05-02 64.84 66.52 62.49 63.36 0.1M
2022-04-29 68.42 68.43 64.55 64.58 0.1M
2022-04-28 70.00 70.23 64.67 68.87 0.1M
2022-04-27 70.55 71.98 70.11 70.43 0.1M
2022-04-26 73.08 73.40 70.78 70.82 0.1M
2022-04-25 73.46 73.81 71.79 73.51 0.1M
2022-04-22 74.96 74.96 74.01 74.20 0.1M
2022-04-21 75.57 75.57 74.74 75.00 0.1M
2022-04-20 74.05 75.21 74.05 74.75 0.1M
2022-04-19 71.55 73.69 71.55 73.50 0.1M
2022-04-18 71.14 71.79 70.09 71.74 0.1M
2022-04-14 72.63 73.12 70.83 71.28 0.0M
2022-04-13 72.19 72.81 71.45 72.32 0.1M
2022-04-12 72.10 72.79 71.72 71.95 0.1M
2022-04-11 72.48 73.07 70.85 71.21 0.1M
2022-04-08 74.07 74.07 72.45 72.54 0.1M
2022-04-07 74.58 74.64 73.16 73.95 0.1M
2022-04-06 75.70 75.70 74.14 74.28 0.1M
2022-04-05 78.09 78.25 75.76 75.77 0.1M
2022-04-04 79.23 79.23 77.68 78.18 0.0M
2022-04-01 79.08 79.68 78.20 79.23 0.1M
2022-03-31 79.60 80.52 78.56 78.80 0.0M
2022-03-30 81.18 81.98 80.03 80.19 0.0M
2022-03-29 80.14 82.06 80.14 81.64 0.1M
2022-03-28 79.73 79.96 78.88 79.38 0.0M
2022-03-25 80.77 80.82 79.88 80.26 0.0M
2022-03-24 81.34 81.46 79.98 80.07 0.0M
2022-03-23 82.85 82.85 80.97 81.03 0.0M
2022-03-22 84.32 84.84 83.15 83.30 0.0M
2022-03-21 84.82 85.00 83.35 83.77 0.0M
2022-03-18 83.76 85.33 82.43 85.25 0.1M
2022-03-17 82.04 83.89 82.04 83.66 0.1M
2022-03-16 83.91 84.00 82.16 82.69 0.1M
2022-03-15 83.07 84.50 82.78 83.31 0.1M
2022-03-14 81.19 83.47 81.19 82.26 0.1M
2022-03-11 79.99 81.39 79.99 80.78 0.1M
2022-03-10 78.32 79.83 77.87 79.70 0.1M
2022-03-09 79.12 79.48 78.58 79.44 0.0M
2022-03-08 79.03 79.48 77.59 77.77 0.0M
2022-03-07 79.04 79.50 78.37 79.02 0.0M
2022-03-04 77.95 79.39 77.79 79.39 0.0M
2022-03-03 79.80 79.80 78.02 78.82 0.0M
2022-03-02 77.49 79.65 77.49 79.17 0.1M
2022-03-01 78.66 78.81 76.84 77.26 0.1M
2022-02-28 78.63 79.87 78.44 78.78 0.1M
2022-02-25 76.98 79.35 76.98 78.99 0.0M
2022-02-24 75.40 76.54 74.59 76.48 0.0M
2022-02-23 77.57 77.57 76.16 76.34 0.0M
2022-02-22 77.47 78.58 77.12 77.21 0.0M
2022-02-18 77.44 78.28 77.37 78.08 0.1M
2022-02-17 77.92 78.51 77.18 77.89 0.1M
2022-02-16 77.98 78.87 77.54 78.54 0.0M
2022-02-15 76.53 78.07 76.53 77.88 0.0M
2022-02-14 75.34 76.25 74.87 75.98 0.1M
2022-02-11 74.82 75.52 73.67 75.10 0.0M
2022-02-10 75.44 75.94 73.97 74.53 0.0M
2022-02-09 77.05 77.48 76.64 77.00 0.0M
2022-02-08 75.09 76.52 75.09 76.35 0.0M
2022-02-07 73.79 75.62 73.79 75.37 0.1M
2022-02-04 74.70 74.79 72.79 73.78 0.0M
2022-02-03 75.35 76.21 74.86 75.02 0.0M
2022-02-02 76.72 76.78 75.60 76.16 0.0M
2022-02-01 77.28 77.28 75.88 77.06 0.0M
2022-01-31 75.34 77.23 75.17 77.17 0.0M
2022-01-28 74.55 76.11 71.90 76.00 0.1M
2022-01-27 76.06 76.80 74.47 74.47 0.1M
2022-01-26 77.13 78.63 74.29 75.46 0.0M
2022-01-25 77.42 77.63 75.19 76.94 0.0M
2022-01-24 76.42 78.99 75.81 78.48 0.1M
2022-01-21 76.58 78.91 76.15 77.27 0.0M
2022-01-20 78.35 78.97 76.50 76.67 0.1M
2022-01-19 79.78 79.99 78.08 78.38 0.0M
2022-01-18 80.47 80.47 78.89 79.23 0.0M
2022-01-14 80.34 81.20 80.31 81.04 0.0M
2022-01-13 80.79 82.06 80.58 80.75 0.0M
2022-01-12 80.98 81.26 80.11 80.21 0.0M
2022-01-11 80.83 81.22 79.72 80.46 0.0M
2022-01-10 81.06 81.06 79.48 80.77 0.1M
2022-01-07 81.99 82.58 81.48 81.79 0.0M
2022-01-06 82.00 82.74 81.37 82.33 0.0M
2022-01-05 83.30 84.02 81.43 81.75 0.0M
2022-01-04 82.01 83.76 82.01 82.80 0.0M
2022-01-03 81.59 82.85 80.74 81.28 0.1M